Ferro-Alloy Resources Limited NPV (FAR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferro-Alloy Resources Limited NPV

Date Open High Low Close* Volume
10/03/2020 12.75p 12.75p 12.75p 12.75p 0
09/03/2020 13.25p 13.25p 12.50p 12.75p 201065
06/03/2020 13.00p 13.30p 13.00p 13.25p 134755
05/03/2020 13.25p 13.25p 13.00p 13.25p 1000
04/03/2020 13.25p 13.25p 13.25p 13.25p 10000
03/03/2020 13.25p 13.25p 13.25p 13.25p 0
02/03/2020 12.75p 13.25p 12.75p 13.25p 45000
28/02/2020 13.00p 13.00p 12.00p 12.50p 86474
27/02/2020 13.35p 13.60p 13.00p 13.00p 37300
26/02/2020 14.75p 14.75p 13.60p 13.60p 74056
25/02/2020 14.75p 15.00p 14.65p 14.75p 80000
24/02/2020 14.75p 15.00p 14.70p 14.75p 12233
21/02/2020 15.00p 15.00p 14.65p 14.75p 235000
20/02/2020 14.75p 15.25p 14.75p 15.00p 431430
19/02/2020 15.50p 15.50p 14.75p 14.75p 35000
18/02/2020 14.75p 15.75p 14.75p 15.50p 88000
17/02/2020 14.60p 16.00p 14.60p 16.00p 418500
14/02/2020 14.35p 14.50p 14.25p 14.35p 52477
13/02/2020 14.15p 14.50p 14.15p 14.35p 30000
12/02/2020 14.25p 14.45p 14.00p 14.15p 172189
11/02/2020 14.35p 14.35p 14.00p 14.25p 25000
10/02/2020 14.60p 15.20p 14.35p 14.35p 157698
07/02/2020 14.45p 14.88p 14.45p 14.60p 65116
06/02/2020 15.00p 15.25p 14.20p 14.45p 150000
05/02/2020 15.00p 15.00p 15.00p 15.00p 0
04/02/2020 15.00p 15.00p 14.65p 15.00p 5283
03/02/2020 15.00p 15.00p 14.79p 15.00p 5328
31/01/2020 15.00p 15.00p 15.00p 15.00p 0
30/01/2020 15.00p 15.00p 14.50p 15.00p 59765
29/01/2020 15.00p 15.00p 15.00p 15.00p 0
28/01/2020 15.00p 15.00p 15.00p 15.00p 0
27/01/2020 15.00p 15.00p 15.00p 15.00p 0
24/01/2020 15.00p 15.00p 15.00p 15.00p 0
23/01/2020 15.00p 15.00p 15.00p 15.00p 0
22/01/2020 14.75p 15.00p 14.00p 15.00p 104450
21/01/2020 14.75p 14.80p 14.75p 14.75p 29668
20/01/2020 14.50p 14.75p 14.50p 14.75p 50000
17/01/2020 13.50p 14.00p 13.50p 14.00p 20000
16/01/2020 13.50p 13.50p 13.00p 13.50p 80676
15/01/2020 13.50p 13.50p 13.40p 13.50p 36500
14/01/2020 13.75p 13.75p 13.50p 13.50p 29209
13/01/2020 13.75p 13.75p 13.50p 13.75p 25000
10/01/2020 13.75p 13.75p 13.75p 13.75p 0
09/01/2020 13.75p 13.75p 13.75p 13.75p 0
08/01/2020 14.50p 14.70p 13.75p 13.75p 94999
07/01/2020 14.50p 14.50p 14.50p 14.50p 0
06/01/2020 14.50p 14.50p 14.50p 14.50p 4152
03/01/2020 14.00p 14.50p 14.00p 14.50p 44931
02/01/2020 13.75p 14.00p 13.75p 14.00p 10200
01/01/2020 13.75p 13.95p 13.75p 13.75p 1204
31/12/2019 13.75p 13.95p 13.75p 13.75p 1204
30/12/2019 13.75p 13.75p 13.50p 13.75p 0
27/12/2019 14.00p 14.00p 13.50p 13.50p 20000
26/12/2019 14.00p 14.00p 14.00p 14.00p 829
25/12/2019 14.00p 14.00p 14.00p 14.00p 829
24/12/2019 14.00p 14.00p 14.00p 14.00p 829
23/12/2019 14.00p 14.00p 14.00p 14.00p 9000
20/12/2019 12.75p 14.00p 12.75p 14.00p 383000
19/12/2019 12.25p 12.88p 12.25p 12.75p 90750
18/12/2019 12.25p 12.25p 12.25p 12.25p 0
17/12/2019 12.25p 12.25p 12.25p 12.25p 5424
16/12/2019 11.75p 12.10p 11.10p 12.10p 396518
13/12/2019 15.25p 15.25p 11.75p 11.75p 117151
12/12/2019 15.85p 15.85p 15.50p 15.50p 0
11/12/2019 15.85p 15.85p 15.85p 15.85p 0
10/12/2019 16.25p 16.25p 15.85p 15.85p 75000
09/12/2019 16.50p 16.50p 16.00p 16.25p 114000
06/12/2019 17.00p 17.00p 16.50p 16.50p 70564
05/12/2019 17.75p 17.75p 17.00p 17.00p 20400
04/12/2019 17.75p 17.75p 17.75p 17.75p 0
03/12/2019 17.75p 17.75p 17.50p 17.75p 100000
02/12/2019 17.75p 18.00p 17.75p 17.75p 79500
29/11/2019 17.87p 17.87p 17.80p 17.80p 140000
28/11/2019 17.87p 17.87p 17.87p 17.87p 0
27/11/2019 17.75p 17.87p 17.65p 17.87p 251393
26/11/2019 17.63p 17.75p 17.63p 17.75p 35000
25/11/2019 18.50p 18.50p 17.63p 17.63p 32932
22/11/2019 18.50p 18.50p 18.38p 18.50p 50000
21/11/2019 18.25p 18.45p 18.25p 18.38p 18975
20/11/2019 17.75p 18.25p 17.75p 18.25p 109682
19/11/2019 17.75p 18.00p 17.75p 17.75p 500
18/11/2019 17.75p 17.75p 17.75p 17.75p 0
15/11/2019 18.75p 18.75p 17.75p 17.75p 66000
14/11/2019 18.75p 18.75p 18.75p 18.75p 0
13/11/2019 18.75p 18.75p 18.75p 18.75p 0
12/11/2019 18.75p 18.75p 18.75p 18.75p 0
11/11/2019 18.75p 18.75p 18.75p 18.75p 0
08/11/2019 18.75p 18.75p 18.75p 18.75p 0
07/11/2019 18.75p 18.75p 18.75p 18.75p 0
06/11/2019 18.75p 18.75p 18.75p 18.75p 6000
05/11/2019 18.75p 18.75p 18.56p 18.75p 10782
04/11/2019 18.75p 18.75p 18.75p 18.75p 0
01/11/2019 18.75p 18.75p 18.75p 18.75p 100000
31/10/2019 18.75p 18.75p 18.75p 18.75p 0
30/10/2019 18.75p 18.75p 18.75p 18.75p 0
29/10/2019 18.75p 18.75p 18.75p 18.75p 0
28/10/2019 18.50p 18.95p 18.50p 18.75p 19170
25/10/2019 18.50p 18.85p 18.25p 18.50p 10466
24/10/2019 18.50p 18.50p 18.50p 18.50p 0
23/10/2019 18.50p 18.50p 18.50p 18.50p 2700
22/10/2019 18.50p 18.50p 18.20p 18.50p 15075
21/10/2019 18.25p 18.25p 18.25p 18.25p 100000
18/10/2019 18.00p 18.28p 18.00p 18.25p 7893
17/10/2019 18.00p 18.00p 17.85p 18.00p 30000
16/10/2019 18.00p 18.00p 18.00p 18.00p 0
15/10/2019 18.00p 18.00p 18.00p 18.00p 0
14/10/2019 18.00p 18.00p 18.00p 18.00p 0
11/10/2019 17.50p 18.00p 17.50p 18.00p 11188
10/10/2019 17.75p 17.75p 17.40p 17.50p 32992
09/10/2019 17.75p 17.75p 17.75p 17.75p 0
08/10/2019 17.75p 17.75p 17.75p 17.75p 0
07/10/2019 19.25p 19.25p 17.75p 17.75p 18000
04/10/2019 19.25p 19.25p 19.25p 19.25p 0
03/10/2019 20.25p 20.25p 19.25p 19.25p 20000
02/10/2019 21.25p 21.25p 20.00p 20.25p 105000
01/10/2019 21.25p 21.25p 21.25p 21.25p 0
30/09/2019 21.25p 21.25p 21.25p 21.25p 1809
27/09/2019 21.25p 21.75p 21.25p 21.25p 41815
26/09/2019 21.25p 21.25p 21.25p 21.25p 0
25/09/2019 20.25p 21.25p 20.25p 21.25p 125000
24/09/2019 19.25p 20.35p 19.00p 20.25p 38621
23/09/2019 22.50p 22.50p 18.50p 19.25p 76285
20/09/2019 22.50p 23.00p 22.50p 22.50p 0
19/09/2019 22.50p 23.00p 22.50p 23.00p 5139
18/09/2019 23.50p 23.50p 22.50p 22.50p 10000
17/09/2019 25.00p 25.00p 23.50p 23.50p 10276
16/09/2019 25.25p 25.90p 25.25p 25.50p 6000
13/09/2019 25.25p 25.25p 25.25p 25.25p 0
12/09/2019 25.25p 25.25p 24.50p 25.25p 11016
11/09/2019 24.50p 25.00p 25.00p 25.00p 0
10/09/2019 24.50p 25.00p 24.50p 25.00p 9127
09/09/2019 25.50p 25.50p 24.75p 24.75p 40000
06/09/2019 26.03p 26.70p 26.65p 26.65p 0
05/09/2019 26.03p 26.70p 26.03p 26.70p 26949
04/09/2019 25.90p 26.95p 26.90p 26.95p 0
03/09/2019 25.90p 26.95p 26.90p 26.90p 0
02/09/2019 25.90p 26.95p 25.90p 26.95p 51176
30/08/2019 25.00p 25.45p 25.00p 25.45p 11068
29/08/2019 25.62p 26.45p 25.45p 26.45p 0
28/08/2019 25.62p 25.62p 25.45p 25.45p 7800
27/08/2019 25.00p 25.47p 24.53p 25.45p 42989
23/08/2019 25.80p 25.80p 25.45p 25.45p 25000
22/08/2019 25.00p 25.45p 25.00p 25.45p 147053
21/08/2019 25.50p 25.61p 24.06p 24.50p 79595
20/08/2019 25.60p 26.35p 25.60p 26.35p 5000
19/08/2019 25.71p 26.50p 25.71p 26.50p 5000
16/08/2019 26.50p 26.50p 26.45p 26.50p 0
15/08/2019 26.50p 26.80p 25.61p 26.45p 37616
14/08/2019 27.20p 27.40p 26.70p 26.70p 52267
13/08/2019 30.10p 30.10p 24.50p 26.55p 215016
12/08/2019 32.00p 32.00p 31.05p 31.05p 2000
09/08/2019 31.00p 31.50p 31.05p 31.05p 0
08/08/2019 31.00p 31.50p 31.00p 31.50p 16348
07/08/2019 30.90p 31.00p 30.90p 31.00p 52410
06/08/2019 34.50p 34.50p 32.45p 32.45p 29015
05/08/2019 35.00p 35.00p 33.55p 33.55p 40000
02/08/2019 35.00p 35.50p 35.20p 35.50p 0
01/08/2019 35.00p 35.20p 35.00p 35.20p 83203
31/07/2019 35.00p 36.10p 35.00p 35.55p 117860
30/07/2019 35.00p 36.20p 36.20p 36.20p 20000
29/07/2019 35.00p 37.00p 35.00p 36.20p 65000
26/07/2019 36.65p 36.65p 36.20p 36.20p 772
25/07/2019 35.00p 36.20p 35.00p 36.20p 150
24/07/2019 36.00p 36.20p 36.00p 36.20p 76000
23/07/2019 36.92p 36.50p 36.50p 36.50p 0
22/07/2019 36.92p 36.60p 36.50p 36.50p 0
19/07/2019 36.92p 36.92p 36.60p 36.60p 1322
18/07/2019 37.15p 37.15p 36.70p 36.70p 8075
17/07/2019 37.15p 37.15p 36.75p 36.75p 2651
16/07/2019 38.00p 38.00p 36.55p 36.55p 20000
15/07/2019 37.32p 37.32p 36.75p 36.75p 1326
12/07/2019 35.03p 36.75p 36.15p 36.75p 0
11/07/2019 35.03p 36.15p 35.95p 36.15p 50000
10/07/2019 35.03p 36.40p 35.03p 35.95p 25000
09/07/2019 36.00p 36.45p 35.60p 36.45p 0
08/07/2019 36.00p 36.00p 35.60p 35.60p 8364
05/07/2019 35.30p 36.45p 35.30p 36.45p 7472
04/07/2019 37.62p 37.10p 36.80p 36.80p 0
03/07/2019 37.62p 37.62p 37.10p 37.10p 708
02/07/2019 37.42p 37.10p 37.00p 37.10p 0
01/07/2019 37.42p 37.42p 37.00p 37.00p 5323
28/06/2019 38.00p 38.03p 36.75p 36.75p 30000
27/06/2019 35.00p 38.15p 37.10p 38.15p 0
26/06/2019 35.00p 37.10p 36.00p 37.10p 0
25/06/2019 35.00p 37.00p 35.00p 36.00p 86548
24/06/2019 35.50p 36.25p 35.50p 36.25p 18409
21/06/2019 36.00p 37.00p 36.00p 37.00p 3000
20/06/2019 36.30p 36.40p 35.59p 36.40p 55600
19/06/2019 38.10p 38.10p 36.29p 36.65p 7318
18/06/2019 33.00p 36.25p 32.00p 36.25p 81133
17/06/2019 30.50p 34.00p 30.50p 34.00p 52000
14/06/2019 29.50p 30.00p 29.50p 30.00p 0
13/06/2019 29.50p 29.65p 29.50p 29.50p 0
12/06/2019 29.50p 29.65p 29.50p 29.65p 445000
11/06/2019 29.10p 29.10p 28.50p 28.75p 115383
10/06/2019 30.00p 30.00p 28.63p 29.30p 11039
07/06/2019 28.50p 29.55p 28.50p 29.55p 6000
06/06/2019 28.50p 28.25p 28.25p 28.25p 0
05/06/2019 28.50p 28.50p 28.25p 28.25p 6000
04/06/2019 28.00p 29.40p 29.35p 29.35p 0

*Close Price adjusted for both dividends and splits